Soitec SA (EPA:SOI)
France · Delayed Price · Currency is EUR 36.95
+0.46 (1.26%)
At close: Feb 20, 2026
Soitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.85 | 37.34 | 36.06 | 36.95 | 36.95 | 1.26% | 77,888 |
| Feb 19, 2026 | 37.20 | 37.28 | 36.22 | 36.49 | 36.49 | -1.93% | 76,722 |
| Feb 18, 2026 | 37.31 | 38.39 | 36.87 | 37.21 | 37.21 | 0.27% | 144,462 |
| Feb 17, 2026 | 36.60 | 37.63 | 35.90 | 37.11 | 37.11 | 0.60% | 106,754 |
| Feb 16, 2026 | 37.65 | 37.68 | 36.26 | 36.89 | 36.89 | -1.21% | 113,991 |
| Feb 13, 2026 | 36.85 | 37.34 | 35.39 | 37.34 | 37.34 | 2.08% | 263,216 |
| Feb 12, 2026 | 39.02 | 39.85 | 36.57 | 36.58 | 36.58 | -6.45% | 493,489 |
| Feb 11, 2026 | 34.50 | 39.71 | 34.20 | 39.10 | 39.10 | 12.36% | 677,036 |
| Feb 10, 2026 | 32.80 | 34.80 | 32.20 | 34.80 | 34.80 | 7.08% | 310,611 |
| Feb 9, 2026 | 32.40 | 32.88 | 31.83 | 32.50 | 32.50 | 1.94% | 215,073 |
| Feb 6, 2026 | 30.50 | 32.13 | 29.85 | 31.88 | 31.88 | 4.80% | 249,719 |
| Feb 5, 2026 | 29.81 | 31.60 | 29.06 | 30.42 | 30.42 | 0.66% | 365,520 |
| Feb 4, 2026 | 25.80 | 30.79 | 25.60 | 30.22 | 30.22 | 23.30% | 1,086,329 |
| Feb 3, 2026 | 26.10 | 26.10 | 23.50 | 24.51 | 24.51 | -5.00% | 487,452 |
| Feb 2, 2026 | 25.47 | 26.33 | 25.15 | 25.80 | 25.80 | -2.09% | 365,885 |
| Jan 30, 2026 | 26.60 | 26.95 | 26.32 | 26.35 | 26.35 | -0.79% | 243,780 |
| Jan 29, 2026 | 27.87 | 28.19 | 26.36 | 26.56 | 26.56 | -3.35% | 125,637 |
| Jan 28, 2026 | 28.56 | 28.82 | 27.15 | 27.48 | 27.48 | -2.03% | 217,483 |
| Jan 27, 2026 | 27.91 | 28.19 | 27.29 | 28.05 | 28.05 | 1.08% | 123,552 |
| Jan 26, 2026 | 27.20 | 27.87 | 26.84 | 27.75 | 27.75 | 0.73% | 124,267 |
| Jan 23, 2026 | 28.46 | 28.55 | 27.21 | 27.55 | 27.55 | -3.30% | 204,845 |
| Jan 22, 2026 | 28.82 | 29.20 | 28.31 | 28.49 | 28.49 | 0.96% | 130,001 |
| Jan 21, 2026 | 27.78 | 28.44 | 27.25 | 28.22 | 28.22 | 2.88% | 127,448 |
| Jan 20, 2026 | 27.04 | 27.81 | 26.60 | 27.43 | 27.43 | -0.07% | 242,517 |
| Jan 19, 2026 | 27.39 | 28.07 | 27.20 | 27.45 | 27.45 | -2.63% | 146,488 |
| Jan 16, 2026 | 29.06 | 29.20 | 27.74 | 28.19 | 28.19 | -3.23% | 219,456 |
| Jan 15, 2026 | 28.70 | 30.85 | 28.70 | 29.13 | 29.13 | 3.15% | 417,771 |
| Jan 14, 2026 | 28.48 | 28.59 | 27.02 | 28.24 | 28.24 | -0.25% | 212,753 |
| Jan 13, 2026 | 27.15 | 28.57 | 26.32 | 28.31 | 28.31 | 5.99% | 216,724 |
| Jan 12, 2026 | 27.05 | 27.40 | 26.41 | 26.71 | 26.71 | -1.04% | 175,714 |
| Jan 9, 2026 | 26.51 | 27.11 | 25.95 | 26.99 | 26.99 | 3.73% | 210,423 |
| Jan 8, 2026 | 26.75 | 28.96 | 25.78 | 26.02 | 26.02 | -0.69% | 562,594 |
| Jan 7, 2026 | 26.20 | 26.88 | 25.84 | 26.20 | 26.20 | 1.71% | 194,773 |
| Jan 6, 2026 | 26.09 | 26.48 | 25.24 | 25.76 | 25.76 | -1.57% | 200,708 |
| Jan 5, 2026 | 25.35 | 26.80 | 25.32 | 26.17 | 26.17 | 5.23% | 406,271 |
| Jan 2, 2026 | 23.30 | 25.24 | 23.20 | 24.87 | 24.87 | 7.24% | 245,439 |
| Dec 31, 2025 | 22.93 | 23.19 | 22.81 | 23.19 | 23.19 | 0.39% | 65,043 |
| Dec 30, 2025 | 22.84 | 23.19 | 22.80 | 23.10 | 23.10 | 0.65% | 140,438 |
| Dec 29, 2025 | 23.03 | 23.29 | 22.64 | 22.95 | 22.95 | - | 210,160 |
| Dec 24, 2025 | 23.10 | 23.10 | 22.71 | 22.95 | 22.95 | -0.91% | 62,435 |
| Dec 23, 2025 | 23.08 | 23.28 | 22.82 | 23.16 | 23.16 | 0.35% | 140,715 |
| Dec 22, 2025 | 23.49 | 23.64 | 22.97 | 23.08 | 23.08 | -0.94% | 210,596 |
| Dec 19, 2025 | 23.70 | 23.76 | 23.12 | 23.30 | 23.30 | -2.02% | 265,287 |
| Dec 18, 2025 | 23.80 | 24.14 | 23.48 | 23.78 | 23.78 | -0.67% | 273,790 |
| Dec 17, 2025 | 24.68 | 25.03 | 23.94 | 23.94 | 23.94 | -2.84% | 193,406 |
| Dec 16, 2025 | 25.00 | 25.52 | 24.64 | 24.64 | 24.64 | -3.18% | 218,471 |
| Dec 15, 2025 | 25.69 | 25.94 | 25.44 | 25.45 | 25.45 | -1.36% | 142,603 |
| Dec 12, 2025 | 26.19 | 26.42 | 25.59 | 25.80 | 25.80 | -0.73% | 99,097 |
| Dec 11, 2025 | 25.50 | 26.27 | 25.12 | 25.99 | 25.99 | 1.52% | 122,985 |
| Dec 10, 2025 | 25.93 | 26.34 | 25.50 | 25.60 | 25.60 | -2.03% | 117,079 |